Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaslog Partners LP (NY: GLOP )

8.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.640 8.912 8.524 8.873 876,120 +0.25(+2.92%)
Jan 30, 2017 8.621 8.718 8.350 8.621 1,380,698 +0.00(+0.00%)
Jan 27, 2017 8.485 8.679 8.408 8.621 1,684,626 +0.39(+4.71%)
Jan 26, 2017 8.078 8.311 8.057 8.233 1,089,060 +0.19(+2.41%)
Jan 25, 2017 8.020 8.214 7.982 8.040 2,612,603 +0.06(+0.73%)
Jan 24, 2017 7.846 8.040 7.827 7.982 9,062,587 -0.56(-6.58%)
Jan 23, 2017 8.330 8.543 8.272 8.543 444,178 +0.19(+2.32%)
Jan 20, 2017 8.175 8.388 8.156 8.350 293,072 +0.27(+3.36%)
Jan 19, 2017 8.156 8.175 7.904 8.078 332,086 -0.04(-0.48%)
Jan 18, 2017 8.059 8.146 8.001 8.117 476,773 +0.00(+0.00%)
Jan 17, 2017 8.427 8.435 8.040 8.117 510,844 -0.27(-3.23%)
Jan 13, 2017 8.388 8.388 8.388 0 +0.04(+0.46%)
Jan 12, 2017 8.466 8.524 8.330 8.350 197,100 -0.08(-0.92%)
Jan 11, 2017 8.369 8.466 8.175 8.427 397,267 +0.08(+0.93%)
Jan 10, 2017 8.466 8.795 8.330 8.350 522,525 -0.10(-1.15%)
Jan 09, 2017 8.388 8.466 8.311 8.447 307,629 +0.00(+0.00%)
Jan 06, 2017 8.233 8.447 8.156 8.447 305,076 +0.23(+2.83%)
Jan 05, 2017 8.311 8.447 8.214 8.214 375,817 -0.02(-0.24%)
Jan 04, 2017 8.233 8.330 8.175 8.233 554,660 +0.02(+0.24%)
Jan 03, 2017 8.137 8.233 8.040 8.214 552,737 +0.25(+3.16%)
Dec 30, 2016 7.962 7.962 7.962 0 +0.02(+0.24%)
Dec 29, 2016 7.691 7.943 7.672 7.943 229,586 +0.23(+3.02%)
Dec 28, 2016 7.749 7.807 7.652 7.710 134,600 -0.04(-0.50%)
Dec 27, 2016 7.614 7.749 7.577 7.749 300,949 +0.17(+2.30%)
Dec 23, 2016 7.575 7.575 7.575 0 -0.23(-2.98%)
Dec 22, 2016 7.788 7.877 7.749 7.807 160,861 +0.06(+0.75%)
Dec 21, 2016 7.827 7.904 7.749 7.749 195,745 -0.10(-1.23%)
Dec 20, 2016 7.749 7.865 7.691 7.846 121,758 +0.14(+1.76%)
Dec 19, 2016 7.807 7.807 7.633 7.710 314,104 -0.04(-0.50%)
Dec 16, 2016 7.788 7.923 7.710 7.749 187,435 -0.02(-0.25%)
Dec 15, 2016 7.672 7.827 7.614 7.769 187,383 +0.10(+1.26%)
Dec 14, 2016 7.904 7.923 7.672 7.672 466,557 -0.29(-3.65%)
Dec 13, 2016 7.962 8.020 7.865 7.962 202,923 +0.06(+0.74%)
Dec 12, 2016 8.137 8.137 7.846 7.904 229,653 -0.14(-1.69%)
Dec 09, 2016 8.001 8.137 7.982 8.040 237,652 +0.00(+0.00%)
Dec 08, 2016 7.865 8.059 7.846 8.040 260,349 +0.17(+2.22%)
Dec 07, 2016 7.982 8.078 7.827 7.865 307,440 -0.08(-0.98%)
Dec 06, 2016 7.962 8.040 7.923 7.943 140,201 -0.04(-0.49%)
Dec 05, 2016 8.078 8.175 7.943 7.982 203,194 +0.00(+0.00%)
Dec 02, 2016 7.962 8.195 7.962 7.982 291,622 -0.02(-0.24%)
Dec 01, 2016 7.904 8.137 7.865 8.001 433,323 +0.12(+1.47%)
Nov 30, 2016 7.943 8.195 7.846 7.885 561,525 +0.04(+0.49%)
Nov 29, 2016 8.040 8.175 7.827 7.846 420,503 -0.23(-2.88%)
Nov 28, 2016 8.117 8.311 8.011 8.078 547,808 -0.04(-0.48%)
Nov 25, 2016 8.001 8.137 7.885 8.117 100,602 +0.12(+1.45%)
Nov 23, 2016 8.001 8.001 8.001 0 +0.04(+0.49%)
Nov 22, 2016 7.807 8.040 7.788 7.962 623,491 +0.15(+1.99%)
Nov 21, 2016 7.788 7.962 7.769 7.807 748,837 +0.15(+2.03%)
Nov 18, 2016 7.730 7.846 7.633 7.652 253,099 -0.06(-0.75%)
Nov 17, 2016 7.962 8.078 7.710 7.710 301,896 -0.15(-1.97%)
Nov 16, 2016 8.078 8.117 7.827 7.865 290,904 -0.17(-2.17%)
Nov 15, 2016 7.904 8.175 7.865 8.040 609,221 +0.21(+2.72%)
Nov 14, 2016 7.943 8.001 7.788 7.827 267,015 -0.08(-0.98%)
Nov 11, 2016 7.846 7.982 7.733 7.904 151,655 +0.09(+1.19%)
Nov 10, 2016 7.943 7.982 7.807 7.811 168,896 -0.13(-1.66%)
Nov 09, 2016 7.575 7.982 7.555 7.943 279,672 +0.27(+3.54%)
Nov 08, 2016 7.691 7.827 7.638 7.672 154,208 -0.02(-0.25%)
Nov 07, 2016 7.594 7.827 7.594 7.691 270,943 +0.14(+1.79%)
Nov 04, 2016 7.594 7.691 7.478 7.555 204,962 -0.10(-1.27%)
Nov 03, 2016 7.749 7.865 7.400 7.652 425,817 -0.14(-1.85%)
Nov 02, 2016 7.834 7.910 7.740 7.796 1,275,632 -0.13(-1.67%)
Nov 01, 2016 7.834 7.948 7.759 7.929 247,477 +0.17(+2.20%)
Oct 31, 2016 7.910 7.910 7.664 7.759 302,851 -0.09(-1.20%)
Oct 28, 2016 8.061 8.080 7.796 7.853 368,659 -0.19(-2.35%)
Oct 27, 2016 8.099 8.266 7.967 8.042 349,550 +0.00(+0.00%)
Oct 26, 2016 8.175 8.203 7.986 8.042 250,680 -0.13(-1.62%)
Oct 25, 2016 8.307 8.307 8.099 8.175 273,139 -0.11(-1.37%)
Oct 24, 2016 8.156 8.311 8.099 8.288 422,317 +0.19(+2.34%)
Oct 21, 2016 8.175 8.194 8.023 8.099 185,681 -0.11(-1.38%)
Oct 20, 2016 7.891 8.232 7.891 8.213 284,297 +0.26(+3.33%)
Oct 19, 2016 7.929 8.042 7.834 7.948 276,146 +0.06(+0.72%)
Oct 18, 2016 7.702 7.967 7.664 7.891 342,957 +0.23(+2.96%)
Oct 17, 2016 7.721 7.853 7.588 7.664 255,037 -0.09(-1.17%)
Oct 14, 2016 7.762 7.827 7.611 7.755 237,828 +0.00(+0.00%)
Oct 13, 2016 7.910 8.042 7.721 7.755 376,477 -0.25(-3.12%)
Oct 12, 2016 8.035 8.091 7.853 8.005 282,630 -0.08(-0.94%)
Oct 11, 2016 8.042 8.103 7.982 8.080 153,717 -0.05(-0.61%)
Oct 10, 2016 7.963 8.163 7.963 8.129 153,353 +0.18(+2.29%)
Oct 07, 2016 8.118 8.137 7.906 7.948 231,833 -0.14(-1.69%)
Oct 06, 2016 8.058 8.137 8.037 8.084 217,419 +0.06(+0.75%)
Oct 05, 2016 8.164 8.184 7.952 8.023 307,720 -0.06(-0.80%)
Oct 04, 2016 8.122 8.141 8.006 8.088 307,073 +0.01(+0.14%)
Oct 03, 2016 8.213 8.213 7.989 8.076 463,071 -0.17(-2.07%)
Sep 30, 2016 8.099 8.258 7.940 8.247 449,128 +0.23(+2.93%)
Sep 29, 2016 8.042 8.114 7.834 8.012 322,448 +0.00(+0.00%)
Sep 28, 2016 7.963 8.054 7.702 8.012 385,070 +0.12(+1.49%)
Sep 27, 2016 7.740 7.997 7.588 7.895 812,500 +0.14(+1.76%)
Sep 26, 2016 7.547 7.777 7.543 7.759 427,264 +0.16(+2.04%)
Sep 23, 2016 7.513 7.615 7.513 7.603 170,200 +0.03(+0.35%)
Sep 22, 2016 7.543 7.626 7.456 7.577 276,066 +0.14(+1.88%)
Sep 21, 2016 7.342 7.516 7.289 7.437 481,924 +0.13(+1.81%)
Sep 20, 2016 7.267 7.369 7.248 7.304 141,819 +0.02(+0.26%)
Sep 19, 2016 7.407 7.531 7.259 7.285 263,355 -0.08(-1.08%)
Sep 16, 2016 7.357 7.437 7.350 7.365 139,190 +0.00(+0.00%)
Sep 15, 2016 7.414 7.463 7.365 7.365 262,591 -0.02(-0.26%)
Sep 14, 2016 7.369 7.433 7.319 7.384 257,539 +0.00(+0.05%)
Sep 13, 2016 7.441 7.478 7.225 7.380 415,040 -0.04(-0.51%)
Sep 12, 2016 7.316 7.513 7.263 7.418 421,030 +0.03(+0.46%)
Sep 09, 2016 7.236 7.622 7.236 7.384 2,499,673 -0.35(-4.55%)
Sep 08, 2016 7.830 7.891 7.721 7.736 299,334 -0.09(-1.11%)
Sep 07, 2016 7.660 7.834 7.535 7.823 102,796 +0.16(+2.07%)
Sep 06, 2016 7.751 7.751 7.588 7.664 168,783 -0.03(-0.39%)
Sep 02, 2016 7.641 7.694 7.694 7.694 120,750 +0.08(+1.04%)
Sep 01, 2016 7.494 7.728 7.478 7.615 339,179 +0.11(+1.41%)
Aug 31, 2016 7.509 7.586 7.395 7.509 317,388 +0.00(+0.05%)
Aug 30, 2016 7.550 7.622 7.463 7.505 233,426 +0.00(+0.00%)
Aug 29, 2016 7.414 7.578 7.397 7.505 350,115 +0.07(+0.92%)
Aug 26, 2016 7.528 7.607 7.369 7.437 334,708 -0.08(-1.06%)
Aug 25, 2016 7.535 7.588 7.422 7.516 284,749 -0.07(-0.95%)
Aug 24, 2016 7.706 7.713 7.531 7.588 367,855 -0.14(-1.76%)
Aug 23, 2016 7.607 7.736 7.604 7.724 271,094 +0.12(+1.54%)
Aug 22, 2016 7.528 7.653 7.516 7.607 316,989 -0.00(-0.05%)
Aug 19, 2016 7.683 7.683 7.528 7.611 132,844 -0.12(-1.52%)
Aug 18, 2016 7.690 7.830 7.679 7.728 175,659 +0.11(+1.39%)
Aug 17, 2016 7.736 7.743 7.543 7.622 218,685 -0.08(-1.03%)
Aug 16, 2016 7.558 7.732 7.401 7.702 317,711 +0.17(+2.21%)
Aug 15, 2016 7.259 7.558 7.249 7.535 482,175 +0.27(+3.75%)
Aug 12, 2016 7.195 7.312 7.134 7.263 548,368 +0.12(+1.70%)
Aug 11, 2016 7.176 7.248 7.138 7.142 338,162 -0.04(-0.58%)
Aug 10, 2016 7.157 7.251 7.157 7.183 485,929 +0.03(+0.37%)
Aug 09, 2016 7.285 7.285 7.123 7.157 420,779 -0.04(-0.53%)
Aug 08, 2016 7.282 7.357 7.176 7.195 556,940 +0.04(+0.58%)
Aug 05, 2016 7.172 7.250 7.123 7.153 553,214 -0.02(-0.21%)
Aug 04, 2016 7.255 7.323 7.134 7.168 623,019 -0.03(-0.43%)
Aug 03, 2016 7.144 7.266 7.059 7.199 931,823 +0.11(+1.62%)
Aug 02, 2016 7.107 7.218 7.052 7.085 4,412,433 -0.67(-8.62%)
Aug 01, 2016 8.115 8.118 7.753 7.753 316,721 -0.37(-4.55%)
Jul 29, 2016 7.716 8.122 7.716 8.122 269,878 +0.42(+5.52%)
Jul 28, 2016 7.543 7.834 7.391 7.698 275,292 +0.29(+3.94%)
Jul 27, 2016 7.476 7.598 7.402 7.406 158,246 -0.10(-1.33%)
Jul 26, 2016 7.406 7.565 7.406 7.506 129,776 +0.10(+1.30%)
Jul 25, 2016 7.432 7.454 7.402 7.410 234,457 -0.11(-1.47%)
Jul 22, 2016 7.376 7.557 7.366 7.520 109,886 +0.13(+1.75%)
Jul 21, 2016 7.531 7.565 7.347 7.391 313,292 -0.14(-1.81%)
Jul 20, 2016 7.432 7.575 7.299 7.528 88,491 +0.08(+1.04%)
Jul 19, 2016 7.561 7.583 7.402 7.450 219,364 -0.11(-1.46%)
Jul 18, 2016 7.531 7.622 7.495 7.561 159,173 +0.02(+0.24%)
Jul 15, 2016 7.517 7.568 7.472 7.543 191,660 +0.00(+0.05%)
Jul 14, 2016 7.435 7.709 7.389 7.539 204,878 +0.18(+2.41%)
Jul 13, 2016 7.424 7.650 7.265 7.362 210,466 -0.11(-1.53%)
Jul 12, 2016 7.376 7.616 7.376 7.476 234,337 +0.21(+2.95%)
Jul 11, 2016 7.236 7.347 7.236 7.262 171,359 +0.07(+1.03%)
Jul 08, 2016 7.055 7.240 7.055 7.188 185,969 +0.13(+1.88%)
Jul 07, 2016 7.140 7.336 7.007 7.055 294,236 -0.08(-1.14%)
Jul 06, 2016 7.015 7.199 6.978 7.136 117,863 +0.13(+1.84%)
Jul 05, 2016 7.284 7.284 6.978 7.007 215,897 -0.30(-4.14%)
Jul 01, 2016 7.007 7.310 7.310 7.310 379,209 +0.30(+4.32%)
Jun 30, 2016 7.129 7.144 6.904 7.007 211,812 -0.12(-1.66%)
Jun 29, 2016 7.107 7.188 7.015 7.125 310,001 +0.18(+2.66%)
Jun 28, 2016 7.007 7.206 6.900 6.941 236,423 +0.17(+2.56%)
Jun 27, 2016 7.033 7.136 6.686 6.767 393,733 -0.36(-5.03%)
Jun 24, 2016 7.129 7.269 6.996 7.125 286,064 -0.24(-3.21%)
Jun 23, 2016 7.177 7.439 7.136 7.362 296,051 +0.30(+4.23%)
Jun 22, 2016 7.059 7.178 6.998 7.063 163,905 +0.00(+0.05%)
Jun 21, 2016 6.919 7.147 6.911 7.059 280,961 +0.15(+2.19%)
Jun 20, 2016 6.956 7.070 6.845 6.908 148,035 +0.05(+0.75%)
Jun 17, 2016 6.649 7.089 6.649 6.856 199,109 +0.00(+0.05%)
Jun 16, 2016 6.830 6.893 6.645 6.852 151,188 -0.03(-0.38%)
Jun 15, 2016 6.882 7.004 6.675 6.878 119,461 +0.00(+0.00%)
Jun 14, 2016 7.140 7.151 6.841 6.878 332,764 -0.29(-4.02%)
Jun 13, 2016 7.410 7.495 7.056 7.166 315,337 -0.33(-4.38%)
Jun 10, 2016 7.480 7.653 7.424 7.495 276,281 -0.09(-1.22%)
Jun 09, 2016 7.561 7.561 7.461 7.587 202,950 +0.01(+0.10%)
Jun 08, 2016 7.727 7.845 7.529 7.579 275,609 -0.16(-2.10%)
Jun 07, 2016 7.543 7.858 7.480 7.742 480,482 +0.27(+3.66%)
Jun 06, 2016 7.303 7.520 7.236 7.469 240,473 +0.32(+4.49%)
Jun 03, 2016 7.214 7.373 7.107 7.147 256,410 -0.05(-0.72%)
Jun 02, 2016 7.358 7.358 7.059 7.199 198,145 -0.20(-2.74%)
Jun 01, 2016 7.454 7.568 7.362 7.402 236,783 -0.10(-1.33%)
May 31, 2016 7.243 7.513 7.240 7.502 430,381 +0.19(+2.63%)
May 27, 2016 7.277 7.310 7.310 7.310 205,585 -0.01(-0.10%)
May 26, 2016 7.225 7.343 7.225 7.317 226,799 +0.11(+1.48%)
May 25, 2016 6.985 7.269 6.985 7.210 248,899 +0.24(+3.39%)
May 24, 2016 6.800 6.974 6.738 6.974 185,208 +0.13(+1.89%)
May 23, 2016 6.985 6.989 6.782 6.845 275,327 -0.14(-2.01%)
May 20, 2016 6.867 7.007 6.806 6.985 170,032 +0.16(+2.38%)
May 19, 2016 6.752 6.848 6.583 6.823 199,510 -0.02(-0.27%)
May 18, 2016 7.118 7.118 6.769 6.841 282,066 -0.24(-3.44%)
May 17, 2016 7.103 7.251 7.015 7.085 168,358 +0.05(+0.73%)
May 16, 2016 6.974 7.195 6.970 7.033 237,336 +0.16(+2.36%)
May 13, 2016 7.103 7.195 6.871 6.871 267,413 -0.24(-3.32%)
May 12, 2016 7.255 7.291 6.871 7.107 181,316 -0.13(-1.79%)
May 11, 2016 6.959 7.251 6.889 7.236 458,066 +0.27(+3.92%)
May 10, 2016 6.557 6.992 6.535 6.963 378,112 +0.45(+6.98%)
May 09, 2016 6.505 6.586 6.387 6.509 530,424 +0.07(+1.09%)
May 06, 2016 6.490 6.800 6.372 6.439 253,349 -0.06(-0.97%)
May 05, 2016 6.845 6.944 6.465 6.501 371,305 -0.29(-4.30%)
May 04, 2016 6.607 7.028 6.607 6.794 655,204 +0.20(+3.00%)
May 03, 2016 6.607 6.610 6.445 6.596 392,497 -0.09(-1.35%)
May 02, 2016 6.416 6.729 6.382 6.686 410,382 +0.24(+3.74%)
Apr 29, 2016 6.564 6.740 6.355 6.445 650,363 -0.09(-1.38%)
Apr 28, 2016 6.571 6.913 6.506 6.535 351,509 -0.04(-0.66%)
Apr 27, 2016 6.675 6.963 6.513 6.578 553,084 -0.07(-1.08%)
Apr 26, 2016 6.754 6.794 6.520 6.650 528,159 -0.09(-1.33%)
Apr 25, 2016 7.107 7.107 6.664 6.740 616,754 -0.32(-4.54%)
Apr 22, 2016 6.877 7.114 6.783 7.060 1,064,659 +0.25(+3.70%)
Apr 21, 2016 6.657 6.851 6.571 6.808 417,505 +0.20(+2.99%)
Apr 20, 2016 6.567 6.657 6.477 6.610 264,160 +0.03(+0.49%)
Apr 19, 2016 6.502 6.653 6.488 6.578 193,821 +0.08(+1.16%)
Apr 18, 2016 6.423 6.520 6.290 6.502 319,140 +0.07(+1.12%)
Apr 15, 2016 6.312 6.628 6.312 6.430 567,526 +0.06(+0.96%)
Apr 14, 2016 6.312 6.409 6.211 6.369 195,460 +0.04(+0.57%)
Apr 13, 2016 6.481 6.546 6.319 6.333 628,687 -0.08(-1.29%)
Apr 12, 2016 6.229 6.416 6.171 6.416 423,188 +0.26(+4.27%)
Apr 11, 2016 6.078 6.366 6.078 6.153 429,577 +0.13(+2.15%)
Apr 08, 2016 5.811 6.182 5.811 6.024 448,430 +0.10(+1.70%)
Apr 07, 2016 5.905 6.045 5.893 5.923 210,714 +0.01(+0.24%)
Apr 06, 2016 5.668 6.013 5.653 5.909 238,615 +0.29(+5.19%)
Apr 05, 2016 5.653 5.805 5.606 5.617 157,257 -0.04(-0.64%)
Apr 04, 2016 5.905 5.919 5.592 5.653 287,284 -0.27(-4.50%)
Apr 01, 2016 5.894 6.103 5.883 5.919 235,467 -0.06(-1.08%)
Mar 31, 2016 5.808 6.002 5.808 5.984 247,375 +0.18(+3.04%)
Mar 30, 2016 5.955 6.035 5.793 5.808 362,509 -0.04(-0.68%)
Mar 29, 2016 5.757 5.916 5.624 5.847 362,917 +0.04(+0.74%)
Mar 28, 2016 5.930 6.027 5.775 5.804 170,152 -0.05(-0.86%)
Mar 24, 2016 5.714 5.855 5.855 5.855 236,214 +0.09(+1.50%)
Mar 23, 2016 6.081 6.081 5.768 5.768 190,491 -0.35(-5.65%)
Mar 22, 2016 5.981 6.189 5.937 6.114 238,893 +0.07(+1.13%)
Mar 21, 2016 6.164 6.164 6.009 6.045 213,971 -0.11(-1.75%)
Mar 18, 2016 6.225 6.225 6.027 6.153 324,953 -0.03(-0.52%)
Mar 17, 2016 6.013 6.225 5.937 6.186 356,637 +0.27(+4.56%)
Mar 16, 2016 6.031 6.132 5.883 5.916 394,434 +0.04(+0.67%)
Mar 15, 2016 5.880 6.042 5.729 5.876 383,624 -0.08(-1.39%)
Mar 14, 2016 6.063 6.107 5.901 5.959 593,452 -0.19(-3.16%)
Mar 11, 2016 6.089 6.225 6.063 6.153 328,285 +0.11(+1.79%)
Mar 10, 2016 5.952 6.078 5.772 6.045 223,211 +0.11(+1.82%)
Mar 09, 2016 5.887 6.038 5.864 5.937 165,328 +0.12(+2.10%)
Mar 08, 2016 6.060 6.078 5.650 5.815 352,852 -0.30(-4.83%)
Mar 07, 2016 6.049 6.225 6.045 6.110 334,085 +0.10(+1.68%)
Mar 04, 2016 6.038 6.099 5.873 6.009 417,347 -0.06(-0.95%)
Mar 03, 2016 5.905 6.225 5.847 6.067 468,041 +0.18(+2.99%)
Mar 02, 2016 5.563 5.923 5.500 5.891 987,455 +0.28(+5.00%)
Mar 01, 2016 5.570 5.718 5.434 5.610 257,351 +0.09(+1.70%)
Feb 29, 2016 5.362 5.606 5.354 5.516 582,314 +0.15(+2.75%)
Feb 26, 2016 5.282 5.394 5.218 5.369 372,763 +0.16(+3.04%)
Feb 25, 2016 5.167 5.282 5.085 5.211 368,231 +0.06(+1.12%)
Feb 24, 2016 5.049 5.290 4.915 5.153 272,389 +0.01(+0.21%)
Feb 23, 2016 5.005 5.175 4.915 5.142 603,659 +0.10(+2.07%)
Feb 22, 2016 5.117 5.148 4.998 5.038 448,685 +0.01(+0.21%)
Feb 19, 2016 5.013 5.118 4.887 5.027 271,577 -0.01(-0.21%)
Feb 18, 2016 5.128 5.128 4.987 5.038 345,432 -0.00(-0.07%)
Feb 17, 2016 4.854 5.178 4.818 5.041 527,334 +0.29(+6.06%)
Feb 16, 2016 4.804 4.933 4.667 4.754 523,727 +0.08(+1.62%)
Feb 12, 2016 4.584 4.678 4.678 4.678 643,893 +0.16(+3.59%)
Feb 11, 2016 4.649 4.700 4.394 4.516 587,510 -0.27(-5.57%)
Feb 10, 2016 4.757 4.912 4.664 4.782 556,391 +0.00(+0.00%)
Feb 09, 2016 4.854 4.894 4.412 4.782 614,764 -0.13(-2.64%)
Feb 08, 2016 4.897 4.941 4.376 4.912 578,692 -0.05(-0.94%)
Feb 05, 2016 5.002 5.072 4.894 4.959 254,386 -0.08(-1.50%)
Feb 04, 2016 4.977 5.124 4.865 5.034 285,886 +0.13(+2.55%)
Feb 03, 2016 5.076 5.076 4.732 4.909 817,493 -0.03(-0.63%)
Feb 02, 2016 5.038 5.159 4.899 4.940 770,726 -0.08(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.